News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.33 | 10.4954954955 | 22.2 | 27.41 | 21.765 | 226890 | 23.54802746 | CS |
| 4 | 2.81 | 12.9373848987 | 21.72 | 27.41 | 20.99 | 274017 | 22.6393734 | CS |
| 12 | -1 | -3.9169604387 | 25.53 | 27.41 | 17.1828 | 249955 | 21.34584554 | CS |
| 26 | 3.86 | 18.6744073537 | 20.67 | 27.41 | 17.1828 | 269689 | 21.15467967 | CS |
| 52 | -7.86 | -24.2667489966 | 32.39 | 34.645 | 17.1828 | 308721 | 22.80561368 | CS |
| 156 | 0.29 | 1.19636963696 | 24.24 | 44.7 | 17.1828 | 317853 | 29.0190047 | CS |
| 260 | 16.22 | 195.186522262 | 8.31 | 44.7 | 3.75 | 257378 | 24.98056726 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740440400 | 24.53 | 0.23 | 0.95 | 24.54 | 25.72 | 24.165 | 351180 |
| 1740181200 | 24.3 | 1.35 | 5.88 | 25.97 | 27.41 | 24.02 | 395957 |
| 1740094800 | 22.95 | -0.04 | -0.17 | 23.22 | 23.61 | 22.63 | 172997 |
| 1740008400 | 22.99 | 0.03 | 0.13 | 22.71 | 23.02 | 22.55 | 160554 |
| 1739922000 | 22.96 | 1 | 4.55 | 22.2 | 23.129 | 21.765 | 178050 |
| 1739576400 | 21.96 | 0.16 | 0.73 | 22.03 | 22.24 | 21.62 | 166296 |
| 1739490000 | 21.8 | -0.56 | -2.50 | 22.49 | 22.5 | 21.41 | 160254 |
| 1739403600 | 22.36 | -0.82 | -3.54 | 22.72 | 22.92 | 22.15 | 165936 |
| 1739317200 | 23.18 | -0.4 | -1.70 | 23.67 | 23.87 | 23.08 | 203889 |
| 1739230800 | 23.58 | 1.27 | 5.69 | 22.92 | 24.17 | 22.76 | 277840 |
| 1738971600 | 22.31 | -0.1 | -0.45 | 22.67 | 22.67 | 21.95 | 249649 |
| 1738885200 | 22.41 | -0.44 | -1.93 | 22.89 | 22.955 | 22.15 | 185135 |
| 1738798800 | 22.85 | 0.66 | 2.97 | 22.35 | 22.875 | 22.05 | 249131 |
| 1738712400 | 22.19 | 0.83 | 3.89 | 21.25 | 22.23 | 21.25 | 189501 |
| 1738626000 | 21.36 | -1 | -4.47 | 21.96 | 21.96 | 20.99 | 225549 |
| 1738366800 | 22.36 | -0.64 | -2.78 | 22.95 | 23.39 | 22.33 | 1077977 |
| 1738280400 | 23 | -0.15 | -0.65 | 23.49 | 23.49 | 22.62 | 269459 |
| 1738194000 | 23.15 | 0.78 | 3.49 | 22.2 | 23.5 | 22.2 | 286670 |
| 1738107600 | 22.37 | 0.84 | 3.90 | 21.46 | 22.58 | 21.17 | 306021 |
| 1738021200 | 21.53 | -0.12 | -0.55 | 21.72 | 22.29 | 21.51 | 306808 |
| 1737762000 | 21.65 | 1.5 | 7.44 | 20.8 | 21.74 | 20.4 | 208116 |
| 1737675600 | 20.15 | 0 | 0.00 | 20.15 | 20.15 | 20.15 | 0 |
| 1737589200 | 20.15 | -0.62 | -2.99 | 20.74 | 21.01 | 20.04 | 166604 |
| 1737502800 | 20.77 | 0.01 | 0.05 | 21.03 | 21.13 | 20.56 | 179601 |
| 1737157200 | 20.76 | 0.1 | 0.48 | 20.89 | 21.15 | 20.66 | 148720 |
| 1737070800 | 20.66 | 0.1 | 0.49 | 20.58 | 20.84 | 20.315 | 143415 |
| 1736984400 | 20.56 | 0.54 | 2.70 | 20.52 | 20.59 | 20 | 144280 |
| 1736898000 | 20.02 | 0.38 | 1.93 | 19.68 | 20.04 | 19.4 | 199146 |
| 1736811600 | 19.64 | 1.52 | 8.39 | 18.2 | 19.829 | 18.12 | 348732 |
| 1736552400 | 18.12 | 0.49 | 2.78 | 17.32 | 18.18 | 17.1828 | 312791 |
| 1736379600 | 17.63 | -0.52 | -2.87 | 17.99 | 18.065 | 17.46 | 306738 |
| 1736293200 | 18.15 | 0.1 | 0.55 | 18.07 | 18.24 | 17.52 | 382004 |
| 1736206800 | 18.05 | 0.36 | 2.04 | 17.99 | 18.725 | 17.84 | 205380 |
| 1735947600 | 17.69 | -0.11 | -0.62 | 17.9 | 18.02 | 17.57 | 207531 |
| 1735861200 | 17.8 | -0.71 | -3.84 | 18.78 | 18.95 | 17.8 | 214216 |
| 1735688400 | 18.51 | 0.34 | 1.87 | 18.35 | 18.745 | 18.35 | 222673 |
| 1735602000 | 18.17 | -0.39 | -2.10 | 18.51 | 18.51 | 18 | 174013 |
| 1735342800 | 18.56 | -0.56 | -2.93 | 18.97 | 19.36 | 18.32 | 166585 |
| 1735256400 | 19.12 | 0.04 | 0.21 | 18.79 | 19.14 | 18.545 | 230317 |
| 1735077840 | 19.08 | 0.16 | 0.85 | 18.91 | 19.18 | 18.705 | 77377 |
| 1734997200 | 18.92 | -0.62 | -3.17 | 19.45 | 19.83 | 18.89 | 184175 |
| 1734738000 | 19.54 | -0.25 | -1.26 | 19.52 | 20.065 | 19.3 | 1129509 |
| 1734651600 | 19.79 | -1.03 | -4.95 | 21.03 | 21.17 | 19.76 | 299956 |
| 1734565200 | 20.82 | -0.84 | -3.88 | 21.68 | 22.09 | 20.52 | 304338 |
| 1734478800 | 21.66 | -0.28 | -1.28 | 21.73 | 22.21 | 21.38 | 258506 |
| 1734392400 | 21.94 | -0.32 | -1.44 | 21.89 | 22.49 | 21.72 | 240231 |
| 1734133200 | 22.26 | -0.47 | -2.07 | 22.97 | 22.97 | 21.98 | 184354 |
| 1734046800 | 22.73 | -0.8 | -3.40 | 23.34 | 23.58 | 22.58 | 150663 |
| 1733960400 | 23.53 | -0.41 | -1.71 | 24.27 | 24.27 | 23.51 | 201077 |
| 1733874000 | 23.94 | -0.51 | -2.09 | 24.39 | 24.395 | 23.62 | 139764 |
| 1733787600 | 24.45 | 0.59 | 2.47 | 24.28 | 25.34 | 24.1 | 273033 |
| 1733528400 | 23.86 | -0.72 | -2.93 | 24.85 | 24.85 | 23.82 | 136874 |
| 1733442000 | 24.58 | -0.28 | -1.13 | 24.69 | 24.8 | 23.98 | 228151 |
| 1733355600 | 24.86 | 0.09 | 0.36 | 24.68 | 24.935 | 24.08 | 297975 |
| 1733269200 | 24.77 | -0.71 | -2.79 | 25.78 | 25.78 | 24.54 | 128428 |
| 1733182800 | 25.48 | -0.22 | -0.86 | 25.53 | 25.74 | 25.28 | 188410 |
| 1732917840 | 25.7 | 0.2 | 0.78 | 25.77 | 25.87 | 25.56 | 75749 |
| 1732750800 | 25.5 | -0.07 | -0.27 | 25.67 | 26.24 | 25.3915 | 166167 |
| 1732664400 | 25.57 | -0.22 | -0.85 | 25.64 | 25.66 | 24.84 | 245845 |
| 1732578000 | 25.79 | 0.41 | 1.62 | 25.53 | 26.15 | 25.53 | 290529 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
